ペプチドリームの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,817.5 | 1,837.5 | 1,705 | 1,735 | -106.3 | -5.8% | 2,088,800 |
| 2015/06/25 | 1,763.8 | 1,865 | 1,752.5 | 1,841.3 | +73.8 | +4.2% | 3,432,000 |
| 2015/06/24 | 1,737.5 | 1,781.3 | 1,737.5 | 1,767.5 | +26.2 | +1.5% | 1,534,400 |
| 2015/06/23 | 1,756.3 | 1,832.5 | 1,727.5 | 1,741.3 | +1.3 | +0.1% | 4,837,600 |
| 2015/06/22 | 1,756.3 | 1,768.8 | 1,722.5 | 1,740 | +17.5 | +1% | 2,284,800 |
| 2015/06/19 | 1,772.5 | 1,780 | 1,701.3 | 1,722.5 | -33.8 | -1.9% | 2,175,200 |
| 2015/06/18 | 1,775 | 1,798.8 | 1,745 | 1,756.3 | -6.2 | -0.4% | 2,084,000 |
| 2015/06/17 | 1,735 | 1,807.5 | 1,727.5 | 1,762.5 | +10 | +0.6% | 4,187,200 |
| 2015/06/16 | 1,672.5 | 1,790 | 1,666.3 | 1,752.5 | +95 | +5.7% | 8,528,000 |
| 2015/06/15 | 1,638.8 | 1,690 | 1,607.5 | 1,657.5 | +62.5 | +3.9% | 3,780,800 |
| 2015/06/12 | 1,600 | 1,717.5 | 1,572.5 | 1,595 | -67.5 | -4.1% | 11,169,600 |
| 2015/06/11 | 1,483.8 | 1,698.8 | 1,408.8 | 1,662.5 | +165 | +11% | 16,742,400 |
| 2015/06/10 | 1,406.3 | 1,543.8 | 1,381.3 | 1,497.5 | +183.7 | +14% | 9,843,200 |
| 2015/06/09 | 1,325 | 1,336.3 | 1,313.8 | 1,313.8 | -20 | -1.5% | 320,800 |
| 2015/06/08 | 1,353.8 | 1,353.8 | 1,332.5 | 1,333.8 | -13.7 | -1% | 190,400 |
| 2015/06/05 | 1,357.5 | 1,365 | 1,341.3 | 1,347.5 | -17.5 | -1.3% | 312,800 |
| 2015/06/04 | 1,373.8 | 1,386.3 | 1,362.5 | 1,365 | +5 | +0.4% | 181,600 |
| 2015/06/03 | 1,376.3 | 1,376.3 | 1,357.5 | 1,360 | -18.8 | -1.4% | 226,400 |
| 2015/06/02 | 1,385 | 1,391.3 | 1,367.5 | 1,378.8 | -8.7 | -0.6% | 258,400 |
| 2015/06/01 | 1,381.3 | 1,405 | 1,371.3 | 1,387.5 | ±0 | ±0% | 597,600 |
| 2015/05/29 | 1,326.3 | 1,387.5 | 1,326.3 | 1,387.5 | +62.5 | +4.7% | 1,067,200 |
| 2015/05/28 | 1,362.5 | 1,370 | 1,318.8 | 1,325 | -28.8 | -2.1% | 791,200 |
| 2015/05/27 | 1,327.5 | 1,362.5 | 1,325 | 1,353.8 | +10 | +0.7% | 390,400 |
| 2015/05/26 | 1,381.3 | 1,382.5 | 1,322.5 | 1,343.8 | -27.5 | -2% | 666,400 |
| 2015/05/25 | 1,370 | 1,397.5 | 1,365 | 1,371.3 | +3.8 | +0.3% | 555,200 |
| 2015/05/22 | 1,382.5 | 1,382.5 | 1,353.8 | 1,367.5 | -6.3 | -0.5% | 439,200 |
| 2015/05/21 | 1,348.8 | 1,420 | 1,343.8 | 1,373.8 | +25 | +1.9% | 1,190,400 |
| 2015/05/20 | 1,383.8 | 1,386.3 | 1,340 | 1,348.8 | -22.5 | -1.6% | 504,800 |
| 2015/05/19 | 1,315 | 1,377.5 | 1,313.8 | 1,371.3 | +56.3 | +4.3% | 681,600 |
| 2015/05/18 | 1,328.8 | 1,335 | 1,311.3 | 1,315 | -12.5 | -0.9% | 232,000 |
| 2015/05/15 | 1,303.8 | 1,331.3 | 1,302.5 | 1,327.5 | +6.2 | +0.5% | 293,600 |
| 2015/05/14 | 1,306.3 | 1,328.8 | 1,287.5 | 1,321.3 | +17.5 | +1.3% | 570,400 |
| 2015/05/13 | 1,366.3 | 1,407.5 | 1,297.5 | 1,303.8 | -53.7 | -4% | 1,672,000 |
| 2015/05/12 | 1,362.5 | 1,398.8 | 1,356.3 | 1,357.5 | -5 | -0.4% | 503,200 |
| 2015/05/11 | 1,387.5 | 1,398.8 | 1,352.5 | 1,362.5 | -41.3 | -2.9% | 624,000 |
| 2015/05/08 | 1,351.3 | 1,406.3 | 1,341.3 | 1,403.8 | +53.8 | +4% | 868,800 |
| 2015/05/07 | 1,400 | 1,415 | 1,346.3 | 1,350 | -80 | -5.6% | 1,140,800 |
| 2015/05/01 | 1,438.8 | 1,462.5 | 1,388.8 | 1,430 | -63.8 | -4.3% | 1,843,200 |
| 2015/04/30 | 1,623.8 | 1,623.8 | 1,416.3 | 1,493.8 | +166.3 | +12.5% | 4,804,000 |
| 2015/04/28 | 1,265 | 1,333.8 | 1,247.5 | 1,327.5 | +126.2 | +10.5% | 3,080,800 |
| 2015/04/27 | 1,221.3 | 1,221.3 | 1,198.8 | 1,201.3 | -11.2 | -0.9% | 127,200 |
| 2015/04/24 | 1,221.3 | 1,222.5 | 1,211.3 | 1,212.5 | -8.8 | -0.7% | 99,200 |
| 2015/04/23 | 1,218.8 | 1,222.5 | 1,208.8 | 1,221.3 | +8.8 | +0.7% | 246,400 |
| 2015/04/22 | 1,198.8 | 1,215 | 1,197.5 | 1,212.5 | +25 | +2.1% | 324,800 |
| 2015/04/21 | 1,182.5 | 1,195 | 1,177.5 | 1,187.5 | +6.2 | +0.5% | 101,600 |
| 2015/04/20 | 1,197.5 | 1,205 | 1,181.3 | 1,181.3 | -18.7 | -1.6% | 222,400 |
| 2015/04/17 | 1,210 | 1,227.5 | 1,200 | 1,200 | -11.3 | -0.9% | 389,600 |
| 2015/04/16 | 1,200 | 1,215 | 1,187.5 | 1,211.3 | +15 | +1.3% | 303,200 |
| 2015/04/15 | 1,150 | 1,200 | 1,150 | 1,196.3 | +43.8 | +3.8% | 566,400 |
| 2015/04/14 | 1,167.5 | 1,180 | 1,143.8 | 1,152.5 | -15 | -1.3% | 468,000 |
2451～
2500
件表示中 / 2951件
類似銘柄と比較する
現在ご覧いただいている「ペプチド」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ペプチド | 152,800円 | +5.0% | +1.5% | 0.00% | 13.07倍 | 3.48倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| 日本新薬 | 311,700円 | +8.0% | -15.3% | 3.98% | 8.75倍 | 0.85倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| サワイＧＨＤ | 180,300円 | +5.9% | +684.6% | 3.05% | 11.97倍 | 1.20倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 396,000円 | +3.6% | +6.1% | 3.03% | 13.34倍 | 0.79倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.46倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
